Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.95 | 20.15 | 19.09 | 19.97 | 591,372 | +0.04(+0.18%) |
Jan 28, 2011 | 20.73 | 20.77 | 19.93 | 19.94 | 432,183 | -0.81(-3.93%) |
Jan 27, 2011 | 20.82 | 20.90 | 20.59 | 20.75 | 254,879 | -0.06(-0.30%) |
Jan 26, 2011 | 20.30 | 20.89 | 20.12 | 20.82 | 339,090 | +0.47(+2.31%) |
Jan 25, 2011 | 20.14 | 20.36 | 20.06 | 20.35 | 282,496 | +0.18(+0.88%) |
Jan 24, 2011 | 20.58 | 20.58 | 19.64 | 20.17 | 890,397 | -0.51(-2.48%) |
Jan 21, 2011 | 21.34 | 21.46 | 20.68 | 20.68 | 446,817 | -0.58(-2.71%) |
Jan 20, 2011 | 21.88 | 22.05 | 20.64 | 21.26 | 821,136 | -0.85(-3.85%) |
Jan 19, 2011 | 22.45 | 22.59 | 21.76 | 22.11 | 499,807 | -0.27(-1.23%) |
Jan 18, 2011 | 22.67 | 22.91 | 22.24 | 22.38 | 494,685 | +0.29(+1.32%) |
Jan 14, 2011 | 21.78 | 22.10 | 21.54 | 22.09 | 270,271 | +0.31(+1.42%) |
Jan 13, 2011 | 22.21 | 22.42 | 21.62 | 21.78 | 464,822 | -0.50(-2.27%) |
Jan 12, 2011 | 22.66 | 22.71 | 22.20 | 22.29 | 467,851 | -0.08(-0.36%) |
Jan 11, 2011 | 22.40 | 22.59 | 22.20 | 22.37 | 441,256 | +0.27(+1.24%) |
Jan 10, 2011 | 21.70 | 22.10 | 21.52 | 22.09 | 392,239 | +0.41(+1.88%) |
Jan 07, 2011 | 21.89 | 21.89 | 21.32 | 21.68 | 431,785 | -0.20(-0.93%) |
Jan 06, 2011 | 21.52 | 21.89 | 21.37 | 21.89 | 459,593 | +0.35(+1.60%) |
Jan 05, 2011 | 21.18 | 21.54 | 20.82 | 21.54 | 459,692 | +0.35(+1.67%) |
Jan 04, 2011 | 21.48 | 21.48 | 20.59 | 21.19 | 674,386 | -0.10(-0.46%) |
Jan 03, 2011 | 21.13 | 21.47 | 21.08 | 21.28 | 451,921 | +0.32(+1.52%) |
Dec 31, 2010 | 21.25 | 21.28 | 20.96 | 20.97 | 295,516 | -0.24(-1.13%) |
Dec 30, 2010 | 20.91 | 21.30 | 20.82 | 21.20 | 242,223 | +0.18(+0.84%) |
Dec 29, 2010 | 20.96 | 21.16 | 20.96 | 21.03 | 285,351 | +0.00(+0.00%) |
Dec 28, 2010 | 21.05 | 21.26 | 20.89 | 21.03 | 290,660 | -0.02(-0.08%) |
Dec 27, 2010 | 21.18 | 21.27 | 20.70 | 21.05 | 352,669 | -0.16(-0.75%) |
Dec 23, 2010 | 20.67 | 21.57 | 20.67 | 21.20 | 379,217 | -0.10(-0.46%) |
Dec 22, 2010 | 20.90 | 21.84 | 20.73 | 21.30 | 855,020 | +0.45(+2.17%) |
Dec 21, 2010 | 20.09 | 20.85 | 20.00 | 20.85 | 439,133 | +0.81(+4.07%) |
Dec 20, 2010 | 20.73 | 20.82 | 20.02 | 20.04 | 550,737 | -0.58(-2.79%) |
Dec 17, 2010 | 20.09 | 20.61 | 19.83 | 20.61 | 688,904 | +0.54(+2.69%) |
Dec 16, 2010 | 19.86 | 20.11 | 19.67 | 20.07 | 320,813 | +0.19(+0.98%) |
Dec 15, 2010 | 20.15 | 20.59 | 19.76 | 19.88 | 402,909 | -0.27(-1.36%) |
Dec 14, 2010 | 20.81 | 20.89 | 20.02 | 20.15 | 503,260 | -0.56(-2.69%) |
Dec 13, 2010 | 20.35 | 21.21 | 20.31 | 20.71 | 976,408 | +0.81(+4.10%) |
Dec 10, 2010 | 19.49 | 19.99 | 19.32 | 19.89 | 442,029 | +0.42(+2.14%) |
Dec 09, 2010 | 19.22 | 19.52 | 18.75 | 19.48 | 539,075 | +0.34(+1.76%) |
Dec 08, 2010 | 19.81 | 19.84 | 19.11 | 19.14 | 573,986 | -0.70(-3.53%) |
Dec 07, 2010 | 20.24 | 20.35 | 19.70 | 19.84 | 637,604 | -0.13(-0.66%) |
Dec 06, 2010 | 19.23 | 20.08 | 19.15 | 19.97 | 701,782 | +0.66(+3.39%) |
Dec 03, 2010 | 19.23 | 19.36 | 18.96 | 19.32 | 615,332 | -0.04(-0.23%) |
Dec 02, 2010 | 18.53 | 19.41 | 18.53 | 19.36 | 913,452 | +0.84(+4.54%) |
Dec 01, 2010 | 18.60 | 18.85 | 18.34 | 18.52 | 813,446 | +0.14(+0.77%) |
Nov 30, 2010 | 18.38 | 18.57 | 18.21 | 18.38 | 558,855 | -0.16(-0.86%) |
Nov 29, 2010 | 18.59 | 18.73 | 18.17 | 18.54 | 628,716 | +0.03(+0.14%) |
Nov 26, 2010 | 18.41 | 18.75 | 18.35 | 18.51 | 350,409 | -0.16(-0.85%) |
Nov 24, 2010 | 18.86 | 18.67 | 18.67 | 18.67 | 696,408 | -0.08(-0.43%) |
Nov 23, 2010 | 18.96 | 19.04 | 18.41 | 18.75 | 710,918 | -0.47(-2.44%) |
Nov 22, 2010 | 18.95 | 19.45 | 18.87 | 19.22 | 478,244 | +0.05(+0.28%) |
Nov 19, 2010 | 19.23 | 19.46 | 18.65 | 19.17 | 510,873 | -0.03(-0.14%) |
Nov 18, 2010 | 18.86 | 19.58 | 18.70 | 19.19 | 782,521 | +0.71(+3.83%) |
Nov 17, 2010 | 18.39 | 18.89 | 18.30 | 18.49 | 889,806 | +0.06(+0.34%) |
Nov 16, 2010 | 18.72 | 18.91 | 18.26 | 18.42 | 1,174,219 | -0.66(-3.48%) |
Nov 15, 2010 | 19.35 | 19.42 | 18.31 | 19.09 | 1,666,642 | -0.15(-0.78%) |
Nov 12, 2010 | 20.72 | 20.92 | 19.11 | 19.24 | 2,481,523 | -1.79(-8.51%) |
Nov 11, 2010 | 21.38 | 21.48 | 20.82 | 21.03 | 834,807 | -0.71(-3.26%) |
Nov 10, 2010 | 22.29 | 22.32 | 20.18 | 21.74 | 2,100,266 | -0.56(-2.50%) |
Nov 09, 2010 | 24.61 | 24.99 | 21.98 | 22.29 | 3,147,823 | -0.98(-4.22%) |
Nov 08, 2010 | 23.03 | 23.28 | 22.72 | 23.28 | 1,529,787 | +0.97(+4.37%) |
Nov 05, 2010 | 22.19 | 22.54 | 22.15 | 22.30 | 698,346 | +0.16(+0.72%) |
Nov 04, 2010 | 22.14 | 22.30 | 21.90 | 22.14 | 793,491 | +0.25(+1.13%) |
Nov 03, 2010 | 21.59 | 22.13 | 21.59 | 21.90 | 571,614 | +0.43(+1.98%) |
Nov 02, 2010 | 21.39 | 21.64 | 20.05 | 21.47 | 1,267,176 | +0.32(+1.51%) |